Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.661,03 +163,09 (+0,88%) Euro Stoxx 50
5.026,32 +42,65 (+0,86%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,50 +1,70 (+0,07%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.935,29 +1.414,27 (+2,26%)
MasTec, Inc. (MTZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 35.20 | 40.00 | 0.00 | - | 1 | 2 | 101.56% |
| MTZ240621C00080000 | 2024-05-31 3:25PM EDT | 80.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2,250 | 0 | 0.00% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ240621C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTZ240621C00100000 | 2024-05-23 10:20AM EDT | 100.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240621C00105000 | 2024-05-31 11:31AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240621C00110000 | 2024-05-31 1:39PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| MTZ240621C00115000 | 2024-05-31 3:42PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| MTZ240621C00120000 | 2024-05-31 9:42AM EDT | 120.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ240621C00125000 | 2024-05-24 10:23AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTZ240621C00130000 | 2024-05-22 3:51PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 104.30% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 1 | 95.12% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 82.62% |
| MTZ240621P00080000 | 2024-05-22 11:25AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ240621P00085000 | 2024-05-31 3:07PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| MTZ240621P00090000 | 2024-05-23 12:42PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTZ240621P00095000 | 2024-05-29 12:28PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MTZ240621P00100000 | 2024-05-31 3:28PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTZ240621P00105000 | 2024-05-31 3:28PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| MTZ240621P00110000 | 2024-05-31 3:28PM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTZ240621P00115000 | 2024-05-30 3:52PM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ240621P00120000 | 2024-05-28 2:43PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
